ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
304100/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250422,161051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34050,-950,5,-2.71,14550659950,422784,98.74,34000,35250,33850,45500,24500,35000,34416.88,2.13,0,37691,37266,36132,35366,34232,33466,35750,33850,61,10500,500,24500,50,1,12130568,4130,-86.64,5.77,12,3.49,-393.00,5905.00,40750,20250414,-16.44,12340,20240805,175.93,40750,-16.44,20250414,20300,67.73,20250331,40750,-16.44,20250414,12340,175.93,20240805,5.34,Y,304100,500,60 억,,258269,N,N,11877,N,00,N
20250422,151111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33900,-1100,5,-3.14,13690612625,397528,92.85,34000,35250,33850,45500,24500,35000,34439.37,2.13,0,31374,37266,36132,35366,34232,33466,35750,33850,61,10500,500,24500,50,1,12130568,4112,-86.26,5.74,12,3.28,-393.00,5905.00,40750,20250414,-16.81,12340,20240805,174.72,40750,-16.81,20250414,20300,67.00,20250331,40750,-16.81,20250414,12340,174.72,20240805,5.34,Y,304100,500,60 억,,258269,N,N,17267,N,00,N
20250422,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34200,-800,5,-2.29,11187966600,323905,75.65,34000,35250,34000,45500,24500,35000,34540.89,2.13,0,22805,37266,36132,35366,34232,33466,35750,33850,61,10500,500,24500,50,1,12130568,4149,-87.02,5.79,12,2.67,-393.00,5905.00,40750,20250414,-16.07,12340,20240805,177.15,40750,-16.07,20250414,20300,68.47,20250331,40750,-16.07,20250414,12340,177.15,20240805,5.34,Y,304100,500,60 억,,258269,N,N,17267,N,00,N
20250422,131107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34200,-800,5,-2.29,10203658725,295133,68.93,34000,35250,34000,45500,24500,35000,34573.09,2.13,0,15242,37266,36132,35366,34232,33466,35750,33850,61,10500,500,24500,50,1,12130568,4149,-87.02,5.79,12,2.43,-393.00,5905.00,40750,20250414,-16.07,12340,20240805,177.15,40750,-16.07,20250414,20300,68.47,20250331,40750,-16.07,20250414,12340,177.15,20240805,5.34,Y,304100,500,60 억,,258269,N,N,17267,N,00,N
20250422,121112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34300,-700,5,-2.00,9154564650,264422,61.76,34000,35250,34000,45500,24500,35000,34621.04,2.13,0,9596,37266,36132,35366,34232,33466,35750,33850,61,10500,500,24500,50,1,12130568,4161,-87.28,5.81,12,2.18,-393.00,5905.00,40750,20250414,-15.83,12340,20240805,177.96,40750,-15.83,20250414,20300,68.97,20250331,40750,-15.83,20250414,12340,177.96,20240805,5.34,Y,304100,500,60 억,,258269,N,N,17267,N,00,N
20250422,111109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34600,-400,5,-1.14,7742858625,223386,52.17,34000,35250,34000,45500,24500,35000,34661.34,2.13,0,7044,37266,36132,35366,34232,33466,35750,33850,61,10500,500,24500,50,1,12130568,4197,-88.04,5.86,12,1.84,-393.00,5905.00,40750,20250414,-15.09,12340,20240805,180.39,40750,-15.09,20250414,20300,70.44,20250331,40750,-15.09,20250414,12340,180.39,20240805,5.34,Y,304100,500,60 억,,258269,N,N,17267,N,00,N
20250422,101110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34750,-250,5,-0.71,6040645125,174162,40.68,34000,35250,34000,45500,24500,35000,34684.06,2.13,0,7288,37266,36132,35366,34232,33466,35750,33850,61,10500,500,24500,50,1,12130568,4215,-88.42,5.88,12,1.44,-393.00,5905.00,40750,20250414,-14.72,12340,20240805,181.60,40750,-14.72,20250414,20300,71.18,20250331,40750,-14.72,20250414,12340,181.60,20240805,5.34,Y,304100,500,60 억,,258269,N,N,17267,N,00,N
20250422,091112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34700,-300,5,-0.86,1565661475,45497,10.63,34000,34850,34000,45500,24500,35000,34412.41,2.13,0,10857,37266,36132,35366,34232,33466,35750,33850,61,10500,500,24500,50,1,12130568,4209,-88.30,5.88,12,0.38,-393.00,5905.00,40750,20250414,-14.85,12340,20240805,181.20,40750,-14.85,20250414,20300,70.94,20250331,40750,-14.85,20250414,12340,181.20,20240805,5.34,Y,304100,500,60 억,,258269,N,N,17267,N,00,N
20250421,161048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,35000,-700,5,-1.96,15114479300,428160,82.03,36400,36500,34600,46400,25000,35700,35301.28,2.05,0,-10724,37600,36650,35750,34800,33900,36200,34350,61,10700,500,24990,50,1,12130568,4246,-89.06,5.93,12,3.53,-393.00,5905.00,40750,20250414,-14.11,12340,20240805,183.63,40750,-14.11,20250414,20300,72.41,20250331,40750,-14.11,20250414,12340,183.63,20240805,5.33,Y,304100,500,60 억,,248246,N,N,17267,N,00,N
20250421,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34900,-800,5,-2.24,14519563125,411156,78.78,36400,36500,34600,46400,25000,35700,35313.99,2.05,0,-10670,37600,36650,35750,34800,33900,36200,34350,61,10700,500,24990,50,1,12130568,4234,-88.80,5.91,12,3.39,-393.00,5905.00,40750,20250414,-14.36,12340,20240805,182.82,40750,-14.36,20250414,20300,71.92,20250331,40750,-14.36,20250414,12340,182.82,20240805,5.33,Y,304100,500,60 억,,248246,N,N,15208,N,00,N
20250421,141106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,35000,-700,5,-1.96,12824455725,362476,69.45,36400,36500,34700,46400,25000,35700,35380.14,2.05,0,-15524,37600,36650,35750,34800,33900,36200,34350,61,10700,500,24990,50,1,12130568,4246,-89.06,5.93,12,2.99,-393.00,5905.00,40750,20250414,-14.11,12340,20240805,183.63,40750,-14.11,20250414,20300,72.41,20250331,40750,-14.11,20250414,12340,183.63,20240805,5.33,Y,304100,500,60 억,,248246,N,N,15208,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250422 161051 57 100.00 KOSDAQ IT 서비스 N N N N N 34050 -950 5 -2.71 14550659950 422784 98.74 34000 35250 33850 45500 24500 35000 34416.88 2.13 0 37691 37266 36132 35366 34232 33466 35750 33850 61 10500 500 24500 50 1 12130568 4130 -86.64 5.77 12 3.49 -393.00 5905.00 40750 20250414 -16.44 12340 20240805 175.93 40750 -16.44 20250414 20300 67.73 20250331 40750 -16.44 20250414 12340 175.93 20240805 5.34 Y 304100 500 60 억 258269 N N 11877 N 00 N
3 20250422 151111 57 100.00 KOSDAQ IT 서비스 N N N N N 33900 -1100 5 -3.14 13690612625 397528 92.85 34000 35250 33850 45500 24500 35000 34439.37 2.13 0 31374 37266 36132 35366 34232 33466 35750 33850 61 10500 500 24500 50 1 12130568 4112 -86.26 5.74 12 3.28 -393.00 5905.00 40750 20250414 -16.81 12340 20240805 174.72 40750 -16.81 20250414 20300 67.00 20250331 40750 -16.81 20250414 12340 174.72 20240805 5.34 Y 304100 500 60 억 258269 N N 17267 N 00 N
4 20250422 141111 57 100.00 KOSDAQ IT 서비스 N N N N N 34200 -800 5 -2.29 11187966600 323905 75.65 34000 35250 34000 45500 24500 35000 34540.89 2.13 0 22805 37266 36132 35366 34232 33466 35750 33850 61 10500 500 24500 50 1 12130568 4149 -87.02 5.79 12 2.67 -393.00 5905.00 40750 20250414 -16.07 12340 20240805 177.15 40750 -16.07 20250414 20300 68.47 20250331 40750 -16.07 20250414 12340 177.15 20240805 5.34 Y 304100 500 60 억 258269 N N 17267 N 00 N
5 20250422 131107 57 100.00 KOSDAQ IT 서비스 N N N N N 34200 -800 5 -2.29 10203658725 295133 68.93 34000 35250 34000 45500 24500 35000 34573.09 2.13 0 15242 37266 36132 35366 34232 33466 35750 33850 61 10500 500 24500 50 1 12130568 4149 -87.02 5.79 12 2.43 -393.00 5905.00 40750 20250414 -16.07 12340 20240805 177.15 40750 -16.07 20250414 20300 68.47 20250331 40750 -16.07 20250414 12340 177.15 20240805 5.34 Y 304100 500 60 억 258269 N N 17267 N 00 N
6 20250422 121112 57 100.00 KOSDAQ IT 서비스 N N N N N 34300 -700 5 -2.00 9154564650 264422 61.76 34000 35250 34000 45500 24500 35000 34621.04 2.13 0 9596 37266 36132 35366 34232 33466 35750 33850 61 10500 500 24500 50 1 12130568 4161 -87.28 5.81 12 2.18 -393.00 5905.00 40750 20250414 -15.83 12340 20240805 177.96 40750 -15.83 20250414 20300 68.97 20250331 40750 -15.83 20250414 12340 177.96 20240805 5.34 Y 304100 500 60 억 258269 N N 17267 N 00 N
7 20250422 111109 57 100.00 KOSDAQ IT 서비스 N N N N N 34600 -400 5 -1.14 7742858625 223386 52.17 34000 35250 34000 45500 24500 35000 34661.34 2.13 0 7044 37266 36132 35366 34232 33466 35750 33850 61 10500 500 24500 50 1 12130568 4197 -88.04 5.86 12 1.84 -393.00 5905.00 40750 20250414 -15.09 12340 20240805 180.39 40750 -15.09 20250414 20300 70.44 20250331 40750 -15.09 20250414 12340 180.39 20240805 5.34 Y 304100 500 60 억 258269 N N 17267 N 00 N
8 20250422 101110 57 100.00 KOSDAQ IT 서비스 N N N N N 34750 -250 5 -0.71 6040645125 174162 40.68 34000 35250 34000 45500 24500 35000 34684.06 2.13 0 7288 37266 36132 35366 34232 33466 35750 33850 61 10500 500 24500 50 1 12130568 4215 -88.42 5.88 12 1.44 -393.00 5905.00 40750 20250414 -14.72 12340 20240805 181.60 40750 -14.72 20250414 20300 71.18 20250331 40750 -14.72 20250414 12340 181.60 20240805 5.34 Y 304100 500 60 억 258269 N N 17267 N 00 N
9 20250422 091112 57 100.00 KOSDAQ IT 서비스 N N N N N 34700 -300 5 -0.86 1565661475 45497 10.63 34000 34850 34000 45500 24500 35000 34412.41 2.13 0 10857 37266 36132 35366 34232 33466 35750 33850 61 10500 500 24500 50 1 12130568 4209 -88.30 5.88 12 0.38 -393.00 5905.00 40750 20250414 -14.85 12340 20240805 181.20 40750 -14.85 20250414 20300 70.94 20250331 40750 -14.85 20250414 12340 181.20 20240805 5.34 Y 304100 500 60 억 258269 N N 17267 N 00 N
10 20250421 161048 57 100.00 KOSDAQ IT 서비스 N N N N N 35000 -700 5 -1.96 15114479300 428160 82.03 36400 36500 34600 46400 25000 35700 35301.28 2.05 0 -10724 37600 36650 35750 34800 33900 36200 34350 61 10700 500 24990 50 1 12130568 4246 -89.06 5.93 12 3.53 -393.00 5905.00 40750 20250414 -14.11 12340 20240805 183.63 40750 -14.11 20250414 20300 72.41 20250331 40750 -14.11 20250414 12340 183.63 20240805 5.33 Y 304100 500 60 억 248246 N N 17267 N 00 N
11 20250421 151107 57 100.00 KOSDAQ IT 서비스 N N N N N 34900 -800 5 -2.24 14519563125 411156 78.78 36400 36500 34600 46400 25000 35700 35313.99 2.05 0 -10670 37600 36650 35750 34800 33900 36200 34350 61 10700 500 24990 50 1 12130568 4234 -88.80 5.91 12 3.39 -393.00 5905.00 40750 20250414 -14.36 12340 20240805 182.82 40750 -14.36 20250414 20300 71.92 20250331 40750 -14.36 20250414 12340 182.82 20240805 5.33 Y 304100 500 60 억 248246 N N 15208 N 00 N
12 20250421 141106 57 100.00 KOSDAQ IT 서비스 N N N N N 35000 -700 5 -1.96 12824455725 362476 69.45 36400 36500 34700 46400 25000 35700 35380.14 2.05 0 -15524 37600 36650 35750 34800 33900 36200 34350 61 10700 500 24990 50 1 12130568 4246 -89.06 5.93 12 2.99 -393.00 5905.00 40750 20250414 -14.11 12340 20240805 183.63 40750 -14.11 20250414 20300 72.41 20250331 40750 -14.11 20250414 12340 183.63 20240805 5.33 Y 304100 500 60 억 248246 N N 15208 N 00 N